Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Magnachip Semiconductor Corp (NY: MX )

4.940 -0.050 (-1.00%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2017 9.600 9.700 9.350 9.550 384,969 -0.05(-0.52%)
Mar 30, 2017 9.600 9.700 9.464 9.600 324,649 +0.05(+0.52%)
Mar 29, 2017 9.300 9.650 9.250 9.550 698,888 +0.30(+3.24%)
Mar 28, 2017 9.050 9.445 8.900 9.250 525,205 +0.20(+2.21%)
Mar 27, 2017 8.950 9.150 8.650 9.050 279,594 +0.00(+0.00%)
Mar 24, 2017 8.800 9.350 8.750 9.050 634,404 +0.35(+4.02%)
Mar 23, 2017 8.650 8.750 8.650 8.700 117,238 +0.05(+0.58%)
Mar 22, 2017 8.800 8.850 8.450 8.650 503,963 -0.20(-2.26%)
Mar 21, 2017 8.750 8.900 8.500 8.850 1,341,160 +0.15(+1.72%)
Mar 20, 2017 8.400 8.750 8.400 8.700 506,361 +0.35(+4.19%)
Mar 17, 2017 8.300 8.450 8.200 8.350 652,277 +0.15(+1.83%)
Mar 16, 2017 7.650 8.300 7.650 8.200 777,307 +0.55(+7.19%)
Mar 15, 2017 7.550 7.700 7.550 7.650 200,285 +0.05(+0.66%)
Mar 14, 2017 7.500 7.675 7.400 7.600 439,610 +0.10(+1.33%)
Mar 13, 2017 7.400 7.550 7.345 7.500 119,061 +0.10(+1.35%)
Mar 10, 2017 7.400 7.500 7.305 7.400 164,754 +0.05(+0.68%)
Mar 09, 2017 7.350 7.450 7.300 7.350 202,100 +0.05(+0.68%)
Mar 08, 2017 7.500 7.600 7.250 7.300 209,922 -0.20(-2.67%)
Mar 07, 2017 7.450 7.550 7.350 7.500 226,482 +0.10(+1.35%)
Mar 06, 2017 7.300 7.450 7.250 7.400 158,833 +0.05(+0.68%)
Mar 03, 2017 7.300 7.400 7.200 7.350 202,732 -0.05(-0.68%)
Mar 02, 2017 7.450 7.600 7.350 7.400 138,261 +0.00(+0.00%)
Mar 01, 2017 7.450 7.500 7.350 7.400 185,954 +0.05(+0.68%)
Feb 28, 2017 7.450 7.550 7.300 7.350 210,983 -0.10(-1.34%)
Feb 27, 2017 7.550 7.700 7.350 7.450 421,006 -0.15(-1.97%)
Feb 24, 2017 7.150 7.650 7.150 7.600 396,052 +0.35(+4.83%)
Feb 23, 2017 7.450 7.550 7.250 7.250 452,363 -0.15(-2.03%)
Feb 22, 2017 7.500 7.575 7.300 7.400 319,483 -0.10(-1.33%)
Feb 21, 2017 7.550 7.555 7.150 7.500 723,966 -0.05(-0.66%)
Feb 17, 2017 7.550 7.550 7.550 0 +0.00(+0.00%)
Feb 16, 2017 7.500 7.650 7.400 7.550 654,014 +0.10(+1.34%)
Feb 15, 2017 7.650 7.700 7.370 7.450 578,345 -0.25(-3.25%)
Feb 14, 2017 7.450 7.800 7.450 7.700 839,525 +0.20(+2.67%)
Feb 13, 2017 7.400 7.950 7.350 7.500 1,283,094 +0.05(+0.67%)
Feb 10, 2017 7.750 7.750 7.000 7.450 2,302,416 -0.75(-9.15%)
Feb 09, 2017 8.450 8.500 8.150 8.200 711,993 -0.25(-2.96%)
Feb 08, 2017 8.550 8.550 8.400 8.450 290,445 -0.10(-1.17%)
Feb 07, 2017 8.650 8.800 8.350 8.550 1,074,703 -0.15(-1.72%)
Feb 06, 2017 8.800 8.800 8.650 8.700 320,340 -0.05(-0.57%)
Feb 03, 2017 8.800 8.900 8.600 8.750 470,131 +0.00(+0.00%)
Feb 02, 2017 8.550 8.800 8.550 8.750 624,388 +0.10(+1.16%)
Feb 01, 2017 8.650 8.700 8.400 8.650 435,742 +0.05(+0.58%)
Jan 31, 2017 8.550 8.600 8.350 8.600 280,685 +0.00(+0.00%)
Jan 30, 2017 8.650 8.750 8.350 8.600 650,224 -0.05(-0.58%)
Jan 27, 2017 8.350 8.700 8.200 8.650 794,671 +0.35(+4.22%)
Jan 26, 2017 8.300 8.350 8.175 8.300 436,492 +0.10(+1.22%)
Jan 25, 2017 8.200 8.300 8.150 8.200 315,562 +0.05(+0.61%)
Jan 24, 2017 8.250 8.300 8.050 8.150 645,844 -0.05(-0.61%)
Jan 23, 2017 8.200 8.350 8.050 8.200 717,173 +0.25(+3.14%)
Jan 20, 2017 8.250 8.350 7.700 7.950 882,187 -0.30(-3.64%)
Jan 19, 2017 7.750 8.350 7.750 8.250 2,938,023 +0.50(+6.45%)
Jan 18, 2017 7.500 7.750 7.475 7.750 851,666 +0.30(+4.03%)
Jan 17, 2017 7.450 7.550 7.400 7.450 761,864 +0.10(+1.36%)
Jan 13, 2017 7.350 7.350 7.350 0 +0.70(+10.53%)
Jan 12, 2017 6.750 6.750 6.550 6.650 348,029 -0.05(-0.75%)
Jan 11, 2017 6.550 6.850 6.400 6.700 3,452,294 +0.35(+5.51%)
Jan 10, 2017 6.150 6.350 6.050 6.350 113,367 +0.25(+4.10%)
Jan 09, 2017 6.300 6.394 6.100 6.100 117,278 -0.25(-3.94%)
Jan 06, 2017 6.500 6.500 6.250 6.350 104,992 -0.15(-2.31%)
Jan 05, 2017 6.500 6.500 6.418 6.500 173,371 +0.00(+0.00%)
Jan 04, 2017 6.400 6.500 6.400 6.500 131,127 +0.20(+3.17%)
Jan 03, 2017 6.200 6.350 6.200 6.300 169,305 +0.10(+1.61%)
Dec 30, 2016 6.200 6.200 6.200 0 -0.20(-3.13%)
Dec 29, 2016 6.300 6.450 6.250 6.400 85,014 +0.05(+0.79%)
Dec 28, 2016 6.250 6.500 6.100 6.350 209,751 +0.05(+0.79%)
Dec 27, 2016 6.200 6.300 6.100 6.300 104,053 +0.10(+1.61%)
Dec 23, 2016 6.200 6.200 6.200 0 -0.10(-1.59%)
Dec 22, 2016 6.250 6.350 6.125 6.300 120,839 +0.10(+1.61%)
Dec 21, 2016 6.350 6.500 6.200 6.200 72,319 -0.20(-3.13%)
Dec 20, 2016 6.350 6.500 6.150 6.400 276,817 +0.05(+0.79%)
Dec 19, 2016 6.000 6.350 6.000 6.350 87,473 +0.35(+5.83%)
Dec 16, 2016 6.100 6.200 6.000 6.000 65,098 -0.10(-1.64%)
Dec 15, 2016 6.150 6.300 6.000 6.100 206,427 -0.10(-1.61%)
Dec 14, 2016 6.250 6.350 6.150 6.200 70,319 -0.10(-1.59%)
Dec 13, 2016 6.150 6.400 6.150 6.300 57,140 +0.15(+2.44%)
Dec 12, 2016 6.400 6.450 6.050 6.150 152,873 -0.25(-3.91%)
Dec 09, 2016 6.450 6.550 6.400 6.400 70,874 -0.10(-1.54%)
Dec 08, 2016 6.400 6.550 6.375 6.500 83,982 +0.20(+3.17%)
Dec 07, 2016 6.350 6.350 6.200 6.300 231,424 -0.05(-0.79%)
Dec 06, 2016 6.250 6.500 6.250 6.350 149,031 +0.05(+0.79%)
Dec 05, 2016 6.250 6.400 6.150 6.300 119,731 +0.10(+1.61%)
Dec 02, 2016 6.250 6.400 6.200 6.200 155,449 -0.10(-1.59%)
Dec 01, 2016 6.450 6.514 6.150 6.300 240,322 -0.15(-2.33%)
Nov 30, 2016 6.700 6.700 6.400 6.450 200,566 -0.25(-3.73%)
Nov 29, 2016 6.750 6.750 6.500 6.700 149,696 +0.00(+0.00%)
Nov 28, 2016 6.950 6.950 6.500 6.700 179,892 -0.25(-3.60%)
Nov 25, 2016 6.650 7.000 6.600 6.950 197,730 +0.15(+2.21%)
Nov 23, 2016 6.800 6.800 6.800 0 +0.10(+1.49%)
Nov 22, 2016 6.450 6.750 6.450 6.700 515,641 +0.30(+4.69%)
Nov 21, 2016 6.100 6.450 6.100 6.400 337,805 +0.40(+6.67%)
Nov 18, 2016 5.650 6.100 5.558 6.000 836,769 +0.40(+7.14%)
Nov 17, 2016 5.600 5.650 5.450 5.600 374,094 +0.10(+1.82%)
Nov 16, 2016 5.500 5.600 5.400 5.500 371,261 +0.05(+0.92%)
Nov 15, 2016 5.300 5.600 5.300 5.450 346,254 +0.10(+1.87%)
Nov 14, 2016 5.550 5.650 5.250 5.350 1,352,548 -0.20(-3.60%)
Nov 11, 2016 5.750 5.850 5.550 5.550 343,453 -0.25(-4.31%)
Nov 10, 2016 5.800 5.850 5.450 5.800 246,336 +0.10(+1.75%)
Nov 09, 2016 5.550 5.700 5.450 5.700 225,615 +0.10(+1.79%)
Nov 08, 2016 5.700 5.800 5.600 5.600 167,269 -0.15(-2.61%)
Nov 07, 2016 5.650 5.800 5.550 5.750 244,401 +0.20(+3.60%)
Nov 04, 2016 5.250 5.575 5.200 5.550 265,578 +0.30(+5.71%)
Nov 03, 2016 5.550 5.600 5.200 5.250 405,274 -0.20(-3.67%)
Nov 02, 2016 6.000 6.000 5.350 5.450 918,749 -0.50(-8.40%)
Nov 01, 2016 6.200 6.300 5.950 5.950 594,051 -0.25(-4.03%)
Oct 31, 2016 6.100 6.300 5.800 6.200 802,666 +0.00(+0.00%)
Oct 28, 2016 6.800 7.500 5.700 6.200 2,069,159 -2.25(-26.63%)
Oct 27, 2016 8.400 8.550 8.400 8.450 348,293 +0.00(+0.00%)
Oct 26, 2016 8.200 8.450 8.200 8.450 293,455 +0.25(+3.05%)
Oct 25, 2016 8.400 8.500 8.200 8.200 271,507 -0.20(-2.38%)
Oct 24, 2016 8.500 8.500 8.300 8.400 123,694 -0.10(-1.18%)
Oct 21, 2016 8.500 8.500 8.350 8.500 132,929 +0.05(+0.59%)
Oct 20, 2016 8.200 8.550 8.150 8.450 206,571 +0.15(+1.81%)
Oct 19, 2016 8.200 8.300 8.050 8.300 220,583 +0.05(+0.61%)
Oct 18, 2016 8.200 8.300 8.150 8.250 81,028 +0.05(+0.61%)
Oct 17, 2016 8.250 8.350 8.150 8.200 114,549 -0.11(-1.32%)
Oct 14, 2016 8.320 8.410 8.200 8.310 160,772 +0.04(+0.48%)
Oct 13, 2016 8.380 8.490 8.170 8.270 322,020 -0.22(-2.59%)
Oct 12, 2016 8.320 8.580 8.200 8.490 186,292 +0.17(+2.04%)
Oct 11, 2016 8.650 8.680 8.250 8.320 290,515 -0.38(-4.37%)
Oct 10, 2016 8.750 8.830 8.690 8.700 128,435 +0.01(+0.12%)
Oct 07, 2016 8.660 8.790 8.540 8.690 257,434 +0.01(+0.12%)
Oct 06, 2016 8.640 8.680 8.470 8.680 254,568 +0.11(+1.28%)
Oct 05, 2016 8.160 8.700 8.150 8.570 924,774 +0.42(+5.15%)
Oct 04, 2016 8.160 8.215 8.060 8.150 278,358 -0.02(-0.24%)
Oct 03, 2016 8.340 8.380 8.100 8.170 145,813 -0.17(-2.04%)
Sep 30, 2016 8.190 8.480 8.131 8.340 413,995 +0.21(+2.58%)
Sep 29, 2016 8.140 8.190 7.910 8.130 226,858 +0.14(+1.75%)
Sep 28, 2016 7.900 8.080 7.860 7.990 179,898 +0.13(+1.65%)
Sep 27, 2016 7.920 7.920 7.800 7.860 124,973 -0.06(-0.76%)
Sep 26, 2016 7.880 7.980 7.810 7.920 128,910 -0.02(-0.25%)
Sep 23, 2016 7.930 8.010 7.920 7.940 103,522 +0.00(+0.00%)
Sep 22, 2016 8.000 8.090 7.910 7.940 179,470 -0.03(-0.38%)
Sep 21, 2016 8.100 8.100 7.910 7.970 186,968 -0.06(-0.75%)
Sep 20, 2016 8.140 8.180 8.030 8.030 113,640 -0.09(-1.11%)
Sep 19, 2016 8.280 8.370 8.090 8.120 229,428 -0.08(-0.98%)
Sep 16, 2016 8.310 8.350 8.180 8.200 140,217 -0.13(-1.56%)
Sep 15, 2016 8.230 8.420 8.230 8.330 96,162 +0.09(+1.09%)
Sep 14, 2016 8.110 8.280 8.030 8.240 224,422 +0.18(+2.23%)
Sep 13, 2016 8.210 8.280 7.950 8.060 258,126 -0.26(-3.12%)
Sep 12, 2016 8.160 8.370 8.051 8.320 223,551 +0.07(+0.85%)
Sep 09, 2016 8.570 8.640 8.250 8.250 382,639 -0.44(-5.06%)
Sep 08, 2016 9.020 9.020 8.670 8.690 349,527 -0.33(-3.66%)
Sep 07, 2016 8.800 9.170 8.745 9.020 1,081,979 +0.28(+3.20%)
Sep 06, 2016 8.720 8.800 8.630 8.740 136,040 +0.02(+0.23%)
Sep 02, 2016 8.630 8.720 8.720 8.720 207,100 +0.12(+1.40%)
Sep 01, 2016 8.600 8.700 8.480 8.600 124,354 -0.01(-0.12%)
Aug 31, 2016 8.580 8.680 8.500 8.610 278,333 +0.05(+0.58%)
Aug 30, 2016 8.870 8.890 8.530 8.560 269,562 -0.24(-2.73%)
Aug 29, 2016 8.780 8.880 8.720 8.800 261,919 +0.09(+1.03%)
Aug 26, 2016 8.570 8.800 8.510 8.710 895,035 +0.16(+1.87%)
Aug 25, 2016 8.460 8.600 8.410 8.550 324,591 +0.09(+1.06%)
Aug 24, 2016 8.800 8.940 8.350 8.460 496,770 -0.24(-2.76%)
Aug 23, 2016 8.520 8.715 8.520 8.700 484,379 +0.23(+2.72%)
Aug 22, 2016 8.250 8.580 8.112 8.470 589,163 +0.22(+2.67%)
Aug 19, 2016 7.980 8.265 7.920 8.250 378,762 +0.27(+3.38%)
Aug 18, 2016 7.700 8.115 7.660 7.980 521,807 +0.28(+3.64%)
Aug 17, 2016 7.700 7.840 7.580 7.700 676,968 -0.01(-0.13%)
Aug 16, 2016 7.880 7.925 7.690 7.710 308,375 -0.15(-1.91%)
Aug 15, 2016 7.500 7.970 7.460 7.860 1,075,511 +0.34(+4.52%)
Aug 12, 2016 7.480 7.520 7.420 7.520 241,233 +0.09(+1.21%)
Aug 11, 2016 7.500 7.530 7.345 7.430 218,484 +0.01(+0.13%)
Aug 10, 2016 7.370 7.590 7.370 7.420 475,976 +0.09(+1.23%)
Aug 09, 2016 7.400 7.500 7.300 7.330 374,032 -0.06(-0.81%)
Aug 08, 2016 7.510 7.560 7.210 7.390 399,996 -0.12(-1.60%)
Aug 05, 2016 7.250 8.100 7.080 7.510 1,264,892 +0.23(+3.16%)
Aug 04, 2016 6.400 8.150 6.400 7.280 2,038,200 +1.14(+18.57%)
Aug 03, 2016 6.000 6.260 5.920 6.140 223,107 +0.17(+2.85%)
Aug 02, 2016 5.900 5.990 5.750 5.970 60,950 +0.04(+0.67%)
Aug 01, 2016 5.900 6.070 5.895 5.930 94,352 -0.02(-0.34%)
Jul 29, 2016 5.840 6.000 5.750 5.950 96,141 +0.11(+1.88%)
Jul 28, 2016 5.730 5.850 5.680 5.840 159,702 +0.08(+1.39%)
Jul 27, 2016 5.800 5.920 5.720 5.760 111,765 -0.01(-0.17%)
Jul 26, 2016 5.660 5.790 5.580 5.770 64,274 +0.10(+1.76%)
Jul 25, 2016 5.680 5.750 5.620 5.670 62,350 +0.02(+0.35%)
Jul 22, 2016 5.610 5.690 5.520 5.650 65,307 -0.03(-0.53%)
Jul 21, 2016 5.690 5.730 5.610 5.680 85,572 -0.03(-0.53%)
Jul 20, 2016 5.690 5.750 5.670 5.710 46,109 +0.01(+0.18%)
Jul 19, 2016 5.800 5.800 5.680 5.700 33,191 +0.01(+0.18%)
Jul 18, 2016 5.760 5.780 5.660 5.690 257,904 -0.01(-0.18%)
Jul 15, 2016 5.680 5.730 5.610 5.700 17,314 -0.01(-0.18%)
Jul 14, 2016 5.740 5.787 5.570 5.710 117,708 -0.02(-0.35%)
Jul 13, 2016 5.640 5.730 5.570 5.730 275,357 +0.13(+2.32%)
Jul 12, 2016 5.550 5.670 5.540 5.600 85,430 +0.09(+1.63%)
Jul 11, 2016 5.670 5.730 5.500 5.510 82,951 -0.08(-1.43%)
Jul 08, 2016 5.650 5.590 5.550 5.590 220,345 +0.00(+0.00%)
Jul 07, 2016 5.530 5.750 5.530 5.590 63,516 +0.07(+1.27%)
Jul 06, 2016 5.410 5.550 5.380 5.520 95,684 +0.08(+1.47%)
Jul 05, 2016 5.480 5.500 5.350 5.440 65,661 -0.09(-1.63%)
Jul 01, 2016 5.510 5.530 5.530 5.530 42,000 -0.13(-2.30%)
Jun 30, 2016 5.540 5.670 5.420 5.660 125,283 +0.15(+2.72%)
Jun 29, 2016 5.360 5.540 5.230 5.510 121,137 +0.23(+4.36%)
Jun 28, 2016 5.250 5.405 5.210 5.280 80,423 +0.13(+2.52%)
Jun 27, 2016 5.660 5.780 5.130 5.150 151,057 -0.56(-9.81%)
Jun 24, 2016 5.750 5.870 5.560 5.710 231,163 -0.28(-4.67%)
Jun 23, 2016 5.810 6.100 5.680 5.990 290,874 +0.26(+4.54%)
Jun 22, 2016 5.690 5.920 5.689 5.730 73,512 +0.04(+0.70%)
Jun 21, 2016 5.730 5.750 5.660 5.690 33,583 +0.03(+0.53%)
Jun 20, 2016 5.760 5.850 5.660 5.660 54,230 -0.06(-1.05%)
Jun 17, 2016 5.700 5.820 5.660 5.720 86,915 +0.04(+0.70%)
Jun 16, 2016 5.640 5.710 5.550 5.680 59,670 +0.00(+0.00%)
Jun 15, 2016 5.600 5.800 5.550 5.680 98,263 +0.16(+2.90%)
Jun 14, 2016 5.600 5.660 5.450 5.520 90,739 -0.07(-1.25%)
Jun 13, 2016 5.520 5.750 5.520 5.590 58,656 +0.05(+0.90%)
Jun 10, 2016 5.720 5.820 5.530 5.540 177,667 -0.23(-3.99%)
Jun 09, 2016 5.950 5.950 5.640 5.770 119,335 -0.14(-2.37%)
Jun 08, 2016 5.889 5.975 5.810 5.910 87,081 +0.01(+0.17%)
Jun 07, 2016 5.820 5.940 5.760 5.900 90,209 +0.12(+2.08%)
Jun 06, 2016 5.830 6.020 5.770 5.780 178,175 -0.04(-0.69%)
Jun 03, 2016 5.720 5.920 5.710 5.820 139,621 +0.11(+1.93%)
Jun 02, 2016 5.650 5.810 5.630 5.710 142,934 +0.04(+0.71%)
Jun 01, 2016 5.490 5.725 5.480 5.670 224,551 +0.12(+2.16%)
May 31, 2016 5.420 5.640 5.380 5.550 231,278 +0.14(+2.59%)
May 27, 2016 5.200 5.410 5.410 5.410 194,600 +0.25(+4.84%)
May 26, 2016 5.130 5.230 5.120 5.160 134,191 +0.03(+0.58%)
May 25, 2016 5.180 5.200 5.050 5.130 188,031 +0.03(+0.59%)
May 24, 2016 5.100 5.140 5.080 5.100 223,872 +0.04(+0.79%)
May 23, 2016 5.150 5.160 5.000 5.060 590,164 -0.01(-0.20%)
May 20, 2016 5.000 5.130 4.990 5.070 294,783 +0.12(+2.42%)
May 19, 2016 4.930 5.000 4.890 4.950 104,300 +0.02(+0.41%)
May 18, 2016 4.900 4.980 4.900 4.930 61,023 -0.02(-0.40%)
May 17, 2016 5.000 5.000 4.900 4.950 207,245 -0.06(-1.20%)
May 16, 2016 5.020 5.140 4.880 5.010 372,857 +0.04(+0.80%)
May 13, 2016 4.850 4.970 4.840 4.970 106,203 +0.10(+2.05%)
May 12, 2016 5.040 5.100 4.800 4.870 137,784 -0.14(-2.79%)
May 11, 2016 5.160 5.180 4.950 5.010 248,589 -0.18(-3.47%)
May 10, 2016 5.020 5.270 4.913 5.190 140,614 +0.18(+3.59%)
May 09, 2016 5.070 5.180 4.800 5.010 331,709 -0.08(-1.57%)
May 06, 2016 5.420 5.610 4.990 5.090 615,313 +0.34(+7.16%)
May 05, 2016 4.813 4.900 4.713 4.750 120,258 -0.11(-2.26%)
May 04, 2016 5.010 5.090 4.800 4.860 70,611 -0.19(-3.76%)
May 03, 2016 5.040 5.080 4.950 5.050 63,280 -0.05(-0.98%)
May 02, 2016 5.160 5.219 5.040 5.100 276,502 -0.06(-1.16%)
Apr 29, 2016 5.060 5.190 4.970 5.160 93,437 +0.12(+2.38%)
Apr 28, 2016 5.150 5.250 5.020 5.040 94,380 -0.11(-2.14%)
Apr 27, 2016 5.140 5.261 5.140 5.150 35,906 +0.01(+0.19%)
Apr 26, 2016 5.120 5.240 5.070 5.140 37,566 +0.02(+0.39%)
Apr 25, 2016 5.240 5.260 5.100 5.120 83,795 -0.10(-1.92%)
Apr 22, 2016 5.230 5.310 4.990 5.220 43,207 +0.01(+0.19%)
Apr 21, 2016 5.200 5.230 5.160 5.210 128,742 +0.05(+0.97%)
Apr 20, 2016 4.950 5.210 4.930 5.160 94,901 +0.24(+4.88%)
Apr 19, 2016 5.170 5.200 4.920 4.920 110,079 -0.21(-4.09%)
Apr 18, 2016 5.240 5.260 5.080 5.130 93,580 -0.16(-3.02%)
Apr 15, 2016 5.330 5.330 5.230 5.290 88,706 -0.04(-0.75%)
Apr 14, 2016 5.410 5.410 5.300 5.330 98,176 -0.07(-1.30%)
Apr 13, 2016 5.360 5.500 5.334 5.400 116,851 +0.11(+2.08%)
Apr 12, 2016 5.500 5.500 5.280 5.290 132,319 -0.18(-3.29%)
Apr 11, 2016 5.410 5.500 5.400 5.470 107,935 +0.09(+1.67%)
Apr 08, 2016 5.530 5.580 5.350 5.380 62,995 -0.07(-1.28%)
Apr 07, 2016 5.410 5.490 5.350 5.450 60,456 +0.01(+0.18%)
Apr 06, 2016 5.250 5.480 5.180 5.440 265,953 +0.20(+3.82%)
Apr 05, 2016 5.320 5.340 5.090 5.240 310,065 -0.12(-2.24%)
Apr 04, 2016 5.480 5.535 5.210 5.360 146,748 -0.16(-2.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.